DY Power Corporation (KRX:210540)
South Korea
· Delayed Price · Currency is KRW 13,090
+100 (0.77%)
At close: Dec 5, 2025
DY Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,100.00 | 13,160.00 | 12,880.00 | 13,090.00 | 13,090.00 | 0.77% | 37,965 |
| Dec 4, 2025 | 13,190.00 | 13,190.00 | 12,940.00 | 12,990.00 | 12,990.00 | -1.52% | 32,637 |
| Dec 3, 2025 | 13,100.00 | 13,220.00 | 13,070.00 | 13,190.00 | 13,190.00 | -0.08% | 39,002 |
| Dec 2, 2025 | 13,220.00 | 13,370.00 | 13,120.00 | 13,200.00 | 13,200.00 | - | 49,742 |
| Dec 1, 2025 | 13,070.00 | 13,210.00 | 12,940.00 | 13,200.00 | 13,200.00 | 0.53% | 46,674 |
| Nov 28, 2025 | 12,860.00 | 13,150.00 | 12,820.00 | 13,130.00 | 13,130.00 | 1.47% | 45,583 |
| Nov 27, 2025 | 13,100.00 | 13,180.00 | 12,870.00 | 12,940.00 | 12,940.00 | -1.22% | 49,989 |
| Nov 26, 2025 | 13,010.00 | 13,400.00 | 12,800.00 | 13,100.00 | 13,100.00 | 1.39% | 135,350 |
| Nov 25, 2025 | 12,910.00 | 12,950.00 | 12,730.00 | 12,920.00 | 12,920.00 | 0.08% | 49,519 |
| Nov 24, 2025 | 12,950.00 | 13,140.00 | 12,800.00 | 12,910.00 | 12,910.00 | 0.62% | 92,389 |
| Nov 21, 2025 | 12,620.00 | 12,870.00 | 12,410.00 | 12,830.00 | 12,830.00 | 1.18% | 49,573 |
| Nov 20, 2025 | 12,480.00 | 12,690.00 | 12,370.00 | 12,680.00 | 12,680.00 | 2.09% | 30,576 |
| Nov 19, 2025 | 12,500.00 | 12,580.00 | 12,210.00 | 12,420.00 | 12,420.00 | -1.58% | 29,525 |
| Nov 18, 2025 | 12,410.00 | 12,700.00 | 12,250.00 | 12,620.00 | 12,620.00 | 0.56% | 31,233 |
| Nov 17, 2025 | 12,740.00 | 12,740.00 | 12,470.00 | 12,550.00 | 12,550.00 | -0.55% | 22,234 |
| Nov 14, 2025 | 12,530.00 | 12,840.00 | 12,430.00 | 12,620.00 | 12,620.00 | -0.55% | 41,551 |
| Nov 13, 2025 | 12,420.00 | 12,700.00 | 12,200.00 | 12,690.00 | 12,690.00 | 2.17% | 26,399 |
| Nov 12, 2025 | 12,320.00 | 12,420.00 | 12,110.00 | 12,420.00 | 12,420.00 | 0.65% | 29,637 |
| Nov 11, 2025 | 12,420.00 | 12,490.00 | 12,150.00 | 12,340.00 | 12,340.00 | -0.64% | 24,687 |
| Nov 10, 2025 | 12,230.00 | 12,450.00 | 12,180.00 | 12,420.00 | 12,420.00 | 1.55% | 16,064 |
| Nov 7, 2025 | 12,330.00 | 12,330.00 | 11,890.00 | 12,230.00 | 12,230.00 | -0.89% | 46,771 |
| Nov 6, 2025 | 12,290.00 | 12,340.00 | 11,940.00 | 12,340.00 | 12,340.00 | 1.23% | 27,750 |
| Nov 5, 2025 | 12,420.00 | 12,420.00 | 11,890.00 | 12,190.00 | 12,190.00 | -1.85% | 45,394 |
| Nov 4, 2025 | 12,710.00 | 12,710.00 | 12,270.00 | 12,420.00 | 12,420.00 | -0.64% | 48,529 |
| Nov 3, 2025 | 12,800.00 | 12,800.00 | 12,450.00 | 12,500.00 | 12,500.00 | -2.34% | 56,992 |
| Oct 31, 2025 | 12,710.00 | 12,820.00 | 12,600.00 | 12,800.00 | 12,800.00 | 0.79% | 46,634 |
| Oct 30, 2025 | 13,010.00 | 13,030.00 | 12,670.00 | 12,700.00 | 12,700.00 | -2.08% | 45,816 |
| Oct 29, 2025 | 12,900.00 | 12,970.00 | 12,720.00 | 12,970.00 | 12,970.00 | 1.09% | 35,614 |
| Oct 28, 2025 | 12,750.00 | 12,850.00 | 12,600.00 | 12,830.00 | 12,830.00 | -0.08% | 31,432 |
| Oct 27, 2025 | 12,910.00 | 12,990.00 | 12,700.00 | 12,840.00 | 12,840.00 | -0.39% | 33,107 |
| Oct 24, 2025 | 13,020.00 | 13,050.00 | 12,770.00 | 12,890.00 | 12,890.00 | -0.92% | 53,273 |
| Oct 23, 2025 | 12,770.00 | 13,250.00 | 12,600.00 | 13,010.00 | 13,010.00 | 1.88% | 94,769 |
| Oct 22, 2025 | 12,350.00 | 12,790.00 | 12,180.00 | 12,770.00 | 12,770.00 | 3.40% | 51,371 |
| Oct 21, 2025 | 12,350.00 | 12,670.00 | 12,220.00 | 12,350.00 | 12,350.00 | 0.49% | 58,249 |
| Oct 20, 2025 | 12,230.00 | 12,320.00 | 12,050.00 | 12,290.00 | 12,290.00 | -0.32% | 28,699 |
| Oct 17, 2025 | 12,280.00 | 12,440.00 | 12,180.00 | 12,330.00 | 12,330.00 | 0.98% | 57,687 |
| Oct 16, 2025 | 12,180.00 | 12,210.00 | 12,060.00 | 12,210.00 | 12,210.00 | 0.66% | 29,262 |
| Oct 15, 2025 | 11,990.00 | 12,150.00 | 11,980.00 | 12,130.00 | 12,130.00 | 1.08% | 24,939 |
| Oct 14, 2025 | 11,950.00 | 12,110.00 | 11,750.00 | 12,000.00 | 12,000.00 | - | 39,425 |
| Oct 13, 2025 | 11,950.00 | 12,090.00 | 11,880.00 | 12,000.00 | 12,000.00 | -0.99% | 24,870 |
| Oct 10, 2025 | 12,230.00 | 12,230.00 | 11,850.00 | 12,120.00 | 12,120.00 | -0.82% | 96,640 |
| Oct 2, 2025 | 12,180.00 | 12,240.00 | 12,010.00 | 12,220.00 | 12,220.00 | 0.33% | 31,841 |
| Oct 1, 2025 | 12,370.00 | 12,370.00 | 12,120.00 | 12,180.00 | 12,180.00 | -0.73% | 15,239 |
| Sep 30, 2025 | 12,280.00 | 12,380.00 | 12,190.00 | 12,270.00 | 12,270.00 | -0.08% | 29,797 |
| Sep 29, 2025 | 12,270.00 | 12,455.00 | 12,270.00 | 12,280.00 | 12,280.00 | -0.32% | 12,087 |
| Sep 26, 2025 | 12,300.00 | 12,370.00 | 12,100.00 | 12,320.00 | 12,320.00 | 0.08% | 34,807 |
| Sep 25, 2025 | 12,380.00 | 12,450.00 | 12,260.00 | 12,310.00 | 12,310.00 | -0.32% | 15,758 |
| Sep 24, 2025 | 12,410.00 | 12,500.00 | 12,250.00 | 12,350.00 | 12,350.00 | -0.40% | 20,064 |
| Sep 23, 2025 | 12,550.00 | 12,550.00 | 12,330.00 | 12,400.00 | 12,400.00 | -1.20% | 27,900 |
| Sep 22, 2025 | 12,930.00 | 12,930.00 | 12,480.00 | 12,550.00 | 12,550.00 | -2.94% | 41,272 |
| Sep 19, 2025 | 12,970.00 | 13,000.00 | 12,790.00 | 12,930.00 | 12,930.00 | -0.77% | 25,895 |
| Sep 18, 2025 | 12,760.00 | 13,060.00 | 12,760.00 | 13,030.00 | 13,030.00 | 1.88% | 51,281 |
| Sep 17, 2025 | 12,710.00 | 12,790.00 | 12,650.00 | 12,790.00 | 12,790.00 | 0.63% | 42,491 |
| Sep 16, 2025 | 12,620.00 | 12,760.00 | 12,590.00 | 12,710.00 | 12,710.00 | 0.79% | 29,633 |
| Sep 15, 2025 | 12,850.00 | 12,850.00 | 12,570.00 | 12,610.00 | 12,610.00 | -1.33% | 53,915 |
| Sep 12, 2025 | 12,860.00 | 12,860.00 | 12,710.00 | 12,780.00 | 12,780.00 | - | 41,747 |
| Sep 11, 2025 | 12,830.00 | 12,860.00 | 12,730.00 | 12,780.00 | 12,780.00 | -0.31% | 28,891 |
| Sep 10, 2025 | 12,700.00 | 12,860.00 | 12,630.00 | 12,820.00 | 12,820.00 | 1.02% | 55,469 |
| Sep 9, 2025 | 12,600.00 | 12,860.00 | 12,600.00 | 12,690.00 | 12,690.00 | 0.32% | 34,599 |
| Sep 8, 2025 | 12,690.00 | 12,800.00 | 12,570.00 | 12,650.00 | 12,650.00 | -0.32% | 29,041 |
| Sep 5, 2025 | 12,230.00 | 12,780.00 | 12,230.00 | 12,690.00 | 12,690.00 | 3.59% | 46,544 |
| Sep 4, 2025 | 12,150.00 | 12,350.00 | 12,110.00 | 12,250.00 | 12,250.00 | 0.82% | 15,086 |
| Sep 3, 2025 | 12,200.00 | 12,280.00 | 11,900.00 | 12,150.00 | 12,150.00 | -1.38% | 49,595 |
| Sep 2, 2025 | 12,280.00 | 12,400.00 | 12,200.00 | 12,320.00 | 12,320.00 | 0.33% | 17,464 |
| Sep 1, 2025 | 12,340.00 | 12,570.00 | 12,190.00 | 12,280.00 | 12,280.00 | -1.68% | 17,737 |
| Aug 29, 2025 | 12,450.00 | 12,550.00 | 12,410.00 | 12,490.00 | 12,490.00 | 0.32% | 13,081 |
| Aug 28, 2025 | 12,500.00 | 12,520.00 | 12,320.00 | 12,450.00 | 12,450.00 | 0.57% | 16,424 |
| Aug 27, 2025 | 12,390.00 | 12,490.00 | 12,220.00 | 12,380.00 | 12,380.00 | -0.80% | 27,218 |
| Aug 26, 2025 | 12,440.00 | 12,620.00 | 12,240.00 | 12,480.00 | 12,480.00 | -0.64% | 38,111 |
| Aug 25, 2025 | 12,790.00 | 12,790.00 | 12,550.00 | 12,560.00 | 12,560.00 | -1.02% | 34,005 |
| Aug 22, 2025 | 12,480.00 | 12,730.00 | 12,480.00 | 12,690.00 | 12,690.00 | 1.44% | 45,785 |
| Aug 21, 2025 | 12,660.00 | 12,690.00 | 12,430.00 | 12,510.00 | 12,510.00 | -0.32% | 37,147 |
| Aug 20, 2025 | 12,620.00 | 12,650.00 | 12,370.00 | 12,550.00 | 12,550.00 | -0.87% | 53,745 |
| Aug 19, 2025 | 12,700.00 | 12,800.00 | 12,550.00 | 12,660.00 | 12,660.00 | - | 38,735 |
| Aug 18, 2025 | 12,840.00 | 12,890.00 | 12,530.00 | 12,660.00 | 12,660.00 | -3.36% | 89,156 |
| Aug 14, 2025 | 13,400.00 | 13,400.00 | 12,770.00 | 13,100.00 | 13,100.00 | -4.38% | 136,105 |
| Aug 13, 2025 | 13,620.00 | 13,720.00 | 13,540.00 | 13,700.00 | 13,700.00 | 1.33% | 52,963 |
| Aug 12, 2025 | 13,610.00 | 13,660.00 | 13,480.00 | 13,520.00 | 13,520.00 | -1.10% | 75,144 |
| Aug 11, 2025 | 13,750.00 | 13,810.00 | 13,520.00 | 13,670.00 | 13,670.00 | 0.74% | 99,987 |
| Aug 8, 2025 | 13,500.00 | 13,600.00 | 13,360.00 | 13,570.00 | 13,570.00 | 1.42% | 82,091 |
| Aug 7, 2025 | 13,400.00 | 13,550.00 | 13,230.00 | 13,380.00 | 13,380.00 | 0.68% | 110,660 |
| Aug 6, 2025 | 13,360.00 | 13,360.00 | 13,150.00 | 13,290.00 | 13,290.00 | -0.52% | 30,250 |
| Aug 5, 2025 | 13,360.00 | 13,550.00 | 13,260.00 | 13,360.00 | 13,360.00 | 0.07% | 38,232 |
| Aug 4, 2025 | 13,050.00 | 13,460.00 | 13,050.00 | 13,350.00 | 13,350.00 | 0.98% | 36,288 |
| Aug 1, 2025 | 13,290.00 | 13,380.00 | 12,750.00 | 13,220.00 | 13,220.00 | -1.27% | 98,632 |
| Jul 31, 2025 | 13,500.00 | 13,580.00 | 13,310.00 | 13,390.00 | 13,390.00 | -0.15% | 36,841 |
| Jul 30, 2025 | 13,470.00 | 13,600.00 | 13,410.00 | 13,410.00 | 13,410.00 | -1.25% | 25,215 |
| Jul 29, 2025 | 13,500.00 | 13,620.00 | 13,050.00 | 13,580.00 | 13,580.00 | 0.97% | 60,968 |
| Jul 28, 2025 | 13,680.00 | 13,710.00 | 13,270.00 | 13,450.00 | 13,450.00 | -1.68% | 76,346 |
| Jul 25, 2025 | 13,900.00 | 14,180.00 | 13,580.00 | 13,680.00 | 13,680.00 | -1.01% | 99,916 |
| Jul 24, 2025 | 13,100.00 | 13,990.00 | 13,040.00 | 13,820.00 | 13,820.00 | 5.98% | 450,350 |
| Jul 23, 2025 | 12,770.00 | 13,060.00 | 12,650.00 | 13,040.00 | 13,040.00 | 2.11% | 65,693 |
| Jul 22, 2025 | 12,810.00 | 12,860.00 | 12,680.00 | 12,770.00 | 12,770.00 | -0.31% | 12,572 |
| Jul 21, 2025 | 12,710.00 | 12,900.00 | 12,710.00 | 12,810.00 | 12,810.00 | 0.31% | 10,356 |
| Jul 18, 2025 | 12,930.00 | 12,930.00 | 12,710.00 | 12,770.00 | 12,770.00 | -1.01% | 18,976 |
| Jul 17, 2025 | 13,040.00 | 13,040.00 | 12,750.00 | 12,900.00 | 12,900.00 | -0.15% | 18,900 |
| Jul 16, 2025 | 13,150.00 | 13,150.00 | 12,860.00 | 12,920.00 | 12,920.00 | -1.22% | 15,526 |
| Jul 15, 2025 | 13,100.00 | 13,190.00 | 12,960.00 | 13,080.00 | 13,080.00 | -0.15% | 23,271 |
| Jul 14, 2025 | 12,890.00 | 13,190.00 | 12,840.00 | 13,100.00 | 13,100.00 | 1.08% | 49,436 |
| Jul 11, 2025 | 12,990.00 | 12,990.00 | 12,800.00 | 12,960.00 | 12,960.00 | 0.31% | 32,566 |